Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McGraw Hill Financial (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 93.32 93.94 92.94 93.46 808,815 +0.31(+0.33%)
Nov 26, 2014 93.15 93.15 93.15 0 +0.35(+0.38%)
Nov 25, 2014 92.44 92.91 92.41 92.80 987,608 +0.36(+0.39%)
Nov 24, 2014 92.09 92.49 91.99 92.44 1,002,336 +0.45(+0.49%)
Nov 21, 2014 91.60 92.27 91.42 91.99 1,135,225 +1.12(+1.23%)
Nov 20, 2014 90.46 91.11 90.23 90.87 1,320,353 -0.21(-0.23%)
Nov 19, 2014 92.95 92.95 90.60 91.08 1,344,557 -1.28(-1.39%)
Nov 18, 2014 91.19 92.98 90.68 92.36 1,112,879 +1.09(+1.19%)
Nov 17, 2014 91.50 91.98 90.50 91.27 900,376 +0.14(+0.15%)
Nov 14, 2014 90.58 91.53 90.33 91.13 818,063 +0.43(+0.47%)
Nov 13, 2014 90.86 90.92 89.98 90.70 1,222,018 +0.19(+0.21%)
Nov 12, 2014 89.18 90.79 89.16 90.51 958,425 +1.10(+1.23%)
Nov 11, 2014 90.52 90.60 89.15 89.41 1,356,862 -1.19(-1.31%)
Nov 10, 2014 89.79 90.76 89.54 90.60 843,273 +0.66(+0.73%)
Nov 07, 2014 90.00 90.63 89.50 89.94 1,073,185 -0.05(-0.06%)
Nov 06, 2014 90.59 90.75 89.72 89.99 1,267,677 -0.55(-0.61%)
Nov 05, 2014 90.31 90.96 89.95 90.54 1,882,854 +0.92(+1.03%)
Nov 04, 2014 90.01 90.42 89.58 89.62 927,700 -0.62(-0.69%)
Nov 03, 2014 90.83 91.14 89.88 90.24 1,472,767 -0.24(-0.27%)
Oct 31, 2014 90.10 90.75 89.70 90.48 1,490,564 +1.12(+1.25%)
Oct 30, 2014 86.94 89.45 86.63 89.36 1,871,218 +1.84(+2.10%)
Oct 29, 2014 85.21 87.44 84.69 87.52 2,040,795 +1.82(+2.12%)
Oct 28, 2014 84.57 85.98 84.33 85.70 1,459,976 +1.08(+1.28%)
Oct 27, 2014 84.24 84.69 84.05 84.62 750,288 +0.57(+0.68%)
Oct 24, 2014 82.79 84.11 82.69 84.05 581,023 +1.15(+1.39%)
Oct 23, 2014 82.58 83.62 82.42 82.90 1,001,210 +0.80(+0.97%)
Oct 22, 2014 82.48 81.53 82.10 2,625,180 +0.32(+0.39%)
Oct 21, 2014 80.65 82.00 80.60 81.78 883,638 +1.50(+1.87%)
Oct 20, 2014 79.23 80.29 78.96 80.28 1,264,231 +0.73(+0.92%)
Oct 17, 2014 76.92 79.63 76.85 79.55 2,161,576 +3.13(+4.10%)
Oct 16, 2014 75.31 77.25 75.31 76.42 1,445,566 -0.18(-0.23%)
Oct 15, 2014 76.67 76.99 73.96 76.60 2,569,553 -0.92(-1.19%)
Oct 14, 2014 78.05 78.65 77.20 77.52 1,467,254 -0.26(-0.33%)
Oct 13, 2014 79.39 79.67 77.75 77.78 1,377,317 -1.40(-1.77%)
Oct 10, 2014 80.87 81.38 79.14 79.18 945,848 -1.70(-2.10%)
Oct 09, 2014 83.47 83.55 80.88 80.88 1,063,942 -2.79(-3.33%)
Oct 08, 2014 81.70 83.70 81.24 83.67 1,086,793 +2.22(+2.73%)
Oct 07, 2014 82.18 82.67 81.39 81.45 1,120,805 -1.11(-1.34%)
Oct 06, 2014 83.42 84.00 82.22 82.56 1,359,826 -0.34(-0.41%)
Oct 03, 2014 83.73 84.49 82.44 82.90 2,915,012 -0.35(-0.42%)
Oct 02, 2014 82.55 83.53 81.99 83.25 1,575,011 +0.54(+0.65%)
Oct 01, 2014 84.33 84.44 82.47 82.71 1,517,121 -1.74(-2.06%)
Sep 30, 2014 85.06 85.10 84.31 84.45 1,001,236 -0.36(-0.42%)
Sep 29, 2014 84.15 84.93 83.74 84.81 590,664 -0.12(-0.14%)
Sep 26, 2014 84.32 85.07 83.99 84.93 575,070 +0.83(+0.99%)
Sep 25, 2014 84.84 85.18 83.98 84.10 937,577 -1.17(-1.37%)
Sep 24, 2014 84.64 85.38 84.40 85.27 721,002 +0.62(+0.73%)
Sep 23, 2014 85.26 85.75 84.65 84.65 746,400 -0.67(-0.79%)
Sep 22, 2014 86.00 86.00 85.13 85.32 714,025 -0.81(-0.94%)
Sep 19, 2014 87.15 87.28 85.89 86.13 1,121,705 -0.43(-0.50%)
Sep 18, 2014 86.49 86.94 85.97 86.56 1,525,886 +0.38(+0.44%)
Sep 17, 2014 86.06 86.69 85.81 86.18 844,933 +0.12(+0.14%)
Sep 16, 2014 85.40 86.31 84.91 86.06 632,549 +0.55(+0.64%)
Sep 15, 2014 85.78 85.85 85.11 85.51 706,616 -0.41(-0.48%)
Sep 12, 2014 85.41 86.10 85.33 85.92 3,043,313 +0.36(+0.42%)
Sep 11, 2014 85.10 85.86 84.70 85.56 1,365,108 +0.31(+0.36%)
Sep 10, 2014 84.26 85.59 83.90 85.25 2,087,485 +1.06(+1.26%)
Sep 09, 2014 84.78 85.18 83.96 84.19 1,554,489 -1.01(-1.19%)
Sep 08, 2014 84.55 85.23 84.31 85.20 1,772,401 +0.65(+0.77%)
Sep 05, 2014 83.86 84.63 83.74 84.55 1,179,223 +0.69(+0.82%)
Sep 04, 2014 82.83 84.00 82.62 83.86 1,500,943 +1.36(+1.65%)
Sep 03, 2014 82.43 83.11 82.15 82.50 1,411,653 +0.55(+0.67%)
Sep 02, 2014 81.18 81.99 81.17 81.95 1,097,424 +0.82(+1.01%)
Aug 29, 2014 81.13 81.13 81.13 0 +0.26(+0.32%)
Aug 28, 2014 80.24 81.21 79.91 80.87 781,318 +0.28(+0.35%)
Aug 27, 2014 80.59 80.95 80.26 80.59 1,224,276 +0.29(+0.36%)
Aug 26, 2014 79.93 80.51 79.93 80.30 1,043,199 +0.52(+0.65%)
Aug 25, 2014 79.34 80.25 79.07 79.78 1,794,522 +1.07(+1.36%)
Aug 22, 2014 79.29 79.35 78.68 78.71 766,778 -0.76(-0.96%)
Aug 21, 2014 79.48 79.62 79.13 79.47 1,085,784 +0.37(+0.47%)
Aug 20, 2014 79.28 79.35 78.83 79.10 1,697,995 -0.27(-0.34%)
Aug 19, 2014 79.95 80.04 79.35 79.37 657,892 -0.58(-0.73%)
Aug 18, 2014 79.90 80.20 79.72 79.95 1,095,536 +0.50(+0.63%)
Aug 15, 2014 79.78 80.24 79.26 79.45 1,226,693 +0.15(+0.19%)
Aug 14, 2014 79.12 79.33 79.12 79.30 1,218,543 +0.34(+0.43%)
Aug 13, 2014 78.52 79.07 78.47 78.96 1,220,445 +0.76(+0.97%)
Aug 12, 2014 78.68 79.06 78.08 78.20 632,672 -0.50(-0.64%)
Aug 11, 2014 78.80 79.25 78.46 78.70 644,929 +0.15(+0.19%)
Aug 08, 2014 78.02 78.57 77.70 78.55 733,631 +0.60(+0.77%)
Aug 07, 2014 78.73 78.86 77.77 77.95 725,644 -0.31(-0.40%)
Aug 06, 2014 78.28 78.71 78.00 78.26 852,038 -0.20(-0.25%)
Aug 05, 2014 79.30 79.69 78.19 78.46 1,060,889 -1.19(-1.49%)
Aug 04, 2014 79.34 79.83 78.75 79.65 1,560,214 +0.38(+0.48%)
Aug 01, 2014 79.85 80.83 79.15 79.27 1,437,104 -0.95(-1.18%)
Jul 31, 2014 81.23 81.72 80.05 80.22 1,206,331 -1.44(-1.76%)
Jul 30, 2014 81.49 81.91 81.14 81.66 1,237,067 +0.68(+0.84%)
Jul 29, 2014 83.00 83.00 80.89 80.98 1,485,121 -1.02(-1.24%)
Jul 28, 2014 82.00 82.31 81.64 82.00 1,290,710 +0.13(+0.16%)
Jul 25, 2014 81.70 82.55 81.54 81.87 1,129,954 +0.24(+0.29%)
Jul 24, 2014 82.99 83.00 79.56 81.63 2,015,854 -1.48(-1.78%)
Jul 23, 2014 82.51 83.30 82.46 83.11 1,518,176 +0.58(+0.70%)
Jul 22, 2014 81.99 82.91 81.61 82.53 1,612,176 +0.75(+0.92%)
Jul 21, 2014 82.12 82.76 81.23 81.78 1,429,912 -0.76(-0.92%)
Jul 18, 2014 81.58 82.72 81.32 82.54 1,201,365 +1.12(+1.38%)
Jul 17, 2014 82.31 82.61 81.26 81.42 752,253 -1.21(-1.46%)
Jul 16, 2014 83.54 83.67 82.11 82.63 1,098,611 -0.66(-0.79%)
Jul 15, 2014 82.55 83.54 82.55 83.29 1,243,084 +0.41(+0.49%)
Jul 14, 2014 82.65 83.26 82.35 82.88 1,757,842 +0.87(+1.06%)
Jul 11, 2014 81.67 82.22 81.14 82.01 801,767 +0.35(+0.43%)
Jul 10, 2014 81.52 82.15 81.32 81.66 1,218,684 -0.64(-0.78%)
Jul 09, 2014 82.24 82.88 82.03 82.30 1,169,844 -0.35(-0.42%)
Jul 08, 2014 83.44 83.55 82.56 82.65 990,309 -0.75(-0.90%)
Jul 07, 2014 84.02 84.07 83.33 83.40 650,811 -1.10(-1.30%)
Jul 03, 2014 84.50 84.50 84.50 0 +0.70(+0.84%)
Jul 02, 2014 83.62 84.09 83.49 83.80 1,130,270 +0.00(+0.00%)
Jul 01, 2014 83.29 84.46 83.16 83.80 1,426,603 +0.77(+0.93%)
Jun 30, 2014 83.48 83.57 82.93 83.03 1,220,143 -0.17(-0.20%)
Jun 27, 2014 82.71 83.33 82.65 83.20 2,241,248 +0.49(+0.59%)
Jun 26, 2014 82.64 82.92 82.05 82.71 620,117 +0.15(+0.18%)
Jun 25, 2014 82.55 83.30 82.46 82.56 829,517 -0.39(-0.47%)
Jun 24, 2014 82.79 83.93 82.48 82.95 1,465,757 -0.03(-0.04%)
Jun 23, 2014 83.07 83.07 82.47 82.98 811,370 +0.27(+0.33%)
Jun 20, 2014 82.88 82.88 82.15 82.71 1,541,775 -0.09(-0.11%)
Jun 19, 2014 83.24 83.56 82.35 82.80 855,369 -0.23(-0.28%)
Jun 18, 2014 82.73 83.13 81.99 83.03 1,016,304 +0.50(+0.61%)
Jun 17, 2014 82.67 83.61 82.49 82.53 1,355,041 -0.24(-0.29%)
Jun 16, 2014 83.46 83.46 82.42 82.77 1,247,701 -0.59(-0.71%)
Jun 13, 2014 83.88 84.02 82.90 83.36 917,248 -0.54(-0.64%)
Jun 12, 2014 84.51 84.74 83.56 83.90 1,318,639 -0.80(-0.94%)
Jun 11, 2014 84.31 84.81 84.06 84.70 832,027 +0.29(+0.34%)
Jun 10, 2014 83.42 84.49 83.42 84.41 1,221,789 +0.72(+0.86%)
Jun 06, 2014 82.60 83.72 82.40 83.69 945,821 +1.37(+1.66%)
Jun 05, 2014 81.48 82.44 81.10 82.32 1,112,152 +0.88(+1.08%)
Jun 04, 2014 81.27 81.84 81.02 81.44 829,324 -0.08(-0.10%)
Jun 03, 2014 81.89 82.38 81.40 81.52 1,131,062 -0.86(-1.04%)
Jun 02, 2014 81.95 82.59 81.69 82.38 863,779 +0.61(+0.75%)
May 30, 2014 81.26 81.90 80.93 81.77 1,215,004 +0.09(+0.11%)
May 29, 2014 81.31 81.77 80.94 81.68 759,911 +0.36(+0.44%)
May 28, 2014 80.65 81.81 80.15 81.32 1,191,119 +0.28(+0.35%)
May 27, 2014 79.80 81.20 79.66 81.04 1,320,360 +1.46(+1.83%)
May 23, 2014 79.58 79.58 79.58 0 +0.03(+0.04%)
May 22, 2014 78.70 79.55 78.55 79.55 582,426 +0.91(+1.16%)
May 21, 2014 78.02 78.80 77.95 78.64 621,484 +1.07(+1.38%)
May 20, 2014 78.30 78.65 77.49 77.57 1,039,196 -0.97(-1.24%)
May 19, 2014 77.58 78.62 77.50 78.54 867,339 +0.56(+0.72%)
May 16, 2014 76.48 78.25 76.27 77.98 1,499,768 +1.58(+2.07%)
May 15, 2014 77.42 77.46 76.12 76.40 1,466,200 -1.11(-1.43%)
May 14, 2014 78.95 79.11 77.45 77.51 1,559,980 -1.59(-2.01%)
May 13, 2014 79.20 79.82 78.75 79.10 1,165,835 -0.37(-0.47%)
May 12, 2014 79.06 79.72 78.94 79.47 1,829,760 +0.78(+0.99%)
May 09, 2014 77.32 78.74 77.02 78.69 1,745,064 +1.12(+1.44%)
May 08, 2014 76.17 78.25 76.08 77.57 1,485,340 +1.50(+1.97%)
May 07, 2014 76.32 76.55 75.02 76.07 1,184,688 -0.12(-0.16%)
May 06, 2014 75.86 76.57 75.22 76.19 2,084,408 +0.56(+0.74%)
May 05, 2014 73.53 75.71 73.04 75.63 1,594,630 +1.56(+2.11%)
May 02, 2014 74.00 74.60 73.47 74.07 1,716,516 +0.00(+0.00%)
May 01, 2014 74.01 74.27 73.23 74.07 2,456,440 +0.14(+0.19%)
Apr 30, 2014 74.58 75.29 73.45 73.93 1,653,277 -0.12(-0.16%)
Apr 29, 2014 75.54 76.17 73.93 74.05 1,116,280 -1.02(-1.36%)
Apr 28, 2014 75.58 75.93 74.22 75.07 914,017 +0.02(+0.03%)
Apr 25, 2014 75.92 75.99 74.60 75.05 1,277,450 -0.94(-1.24%)
Apr 24, 2014 77.02 77.05 75.82 75.99 869,188 -0.73(-0.95%)
Apr 23, 2014 76.71 77.28 76.42 76.72 578,682 +0.01(+0.01%)
Apr 22, 2014 76.52 77.16 76.27 76.71 853,260 +0.20(+0.26%)
Apr 21, 2014 76.67 76.73 75.93 76.51 1,043,719 -0.16(-0.21%)
Apr 17, 2014 76.67 76.67 76.67 0 +1.24(+1.64%)
Apr 16, 2014 74.02 75.44 73.74 75.43 1,002,886 +2.05(+2.79%)
Apr 15, 2014 73.25 74.45 72.04 73.38 1,211,940 +0.40(+0.55%)
Apr 14, 2014 72.45 73.22 71.93 72.98 1,922,912 +1.00(+1.39%)
Apr 11, 2014 73.13 73.34 71.98 71.98 1,281,838 -1.43(-1.95%)
Apr 10, 2014 76.55 76.55 73.26 73.41 1,263,567 -3.19(-4.16%)
Apr 09, 2014 75.36 76.61 75.16 76.60 1,353,825 +1.56(+2.08%)
Apr 08, 2014 74.58 75.20 73.92 75.04 2,033,365 +0.19(+0.25%)
Apr 07, 2014 75.24 75.67 74.33 74.85 1,850,235 -0.32(-0.43%)
Apr 04, 2014 76.85 77.12 75.14 75.17 1,257,486 -1.20(-1.57%)
Apr 03, 2014 77.21 77.41 76.21 76.37 1,143,473 -0.54(-0.70%)
Apr 02, 2014 77.74 77.87 76.71 76.91 1,702,367 -0.90(-1.16%)
Apr 01, 2014 76.43 77.89 76.21 77.81 1,626,471 +1.51(+1.98%)
Mar 31, 2014 75.71 76.35 75.66 76.30 1,758,898 +1.29(+1.72%)
Mar 28, 2014 74.90 75.60 74.45 75.01 2,676,152 +0.48(+0.64%)
Mar 27, 2014 75.63 75.78 74.19 74.53 2,202,265 -0.94(-1.25%)
Mar 26, 2014 76.15 77.28 75.43 75.47 2,701,612 -0.48(-0.63%)
Mar 25, 2014 75.86 76.57 75.60 75.95 1,669,964 +0.20(+0.26%)
Mar 24, 2014 76.98 77.30 75.27 75.75 2,173,242 -1.12(-1.46%)
Mar 21, 2014 78.50 78.92 76.87 76.87 3,329,650 -0.56(-0.72%)
Mar 20, 2014 78.55 78.66 77.38 77.43 2,531,722 -1.40(-1.78%)
Mar 19, 2014 79.25 79.47 78.31 78.83 3,730,612 -0.51(-0.64%)
Mar 18, 2014 80.46 80.48 79.33 79.34 1,720,502 -0.93(-1.16%)
Mar 17, 2014 80.00 80.87 79.76 80.27 1,919,313 +0.72(+0.91%)
Mar 14, 2014 79.70 80.46 79.46 79.55 2,149,439 -0.28(-0.35%)
Mar 13, 2014 82.00 82.00 79.72 79.83 1,472,639 -2.08(-2.54%)
Mar 12, 2014 80.77 81.95 80.40 81.91 1,600,816 +0.97(+1.20%)
Mar 11, 2014 82.10 82.39 80.82 80.94 1,774,105 -1.10(-1.34%)
Mar 10, 2014 81.53 82.29 81.22 82.04 1,437,506 +0.34(+0.42%)
Mar 07, 2014 81.79 82.06 81.15 81.70 969,678 +0.17(+0.21%)
Mar 06, 2014 80.96 82.05 80.66 81.53 1,300,294 +0.69(+0.85%)
Mar 05, 2014 80.00 81.13 79.34 80.84 1,656,842 +0.61(+0.76%)
Mar 04, 2014 79.47 80.25 79.25 80.23 2,677,427 +1.84(+2.35%)
Mar 03, 2014 78.42 78.89 77.96 78.39 2,828,538 -1.27(-1.59%)
Feb 28, 2014 79.36 79.86 79.08 79.66 1,575,539 -0.03(-0.04%)
Feb 27, 2014 79.60 79.95 79.25 79.69 1,019,682 +0.13(+0.16%)
Feb 26, 2014 80.03 80.39 79.46 79.56 1,366,294 -0.43(-0.54%)
Feb 25, 2014 80.24 80.49 79.62 79.99 1,400,787 -0.16(-0.20%)
Feb 24, 2014 80.53 80.92 80.05 80.15 1,765,706 -0.07(-0.09%)
Feb 21, 2014 80.81 81.08 80.14 80.22 1,299,488 -0.42(-0.52%)
Feb 20, 2014 80.85 81.04 79.85 80.64 1,685,598 +0.14(+0.17%)
Feb 19, 2014 80.68 81.72 80.48 80.50 1,273,448 -0.75(-0.92%)
Feb 18, 2014 81.48 82.09 81.21 81.25 1,592,426 -0.28(-0.34%)
Feb 14, 2014 81.53 81.53 81.53 0 -0.38(-0.46%)
Feb 13, 2014 80.88 81.97 80.56 81.91 1,145,215 +0.37(+0.45%)
Feb 12, 2014 80.50 81.91 80.08 81.54 1,694,774 +1.13(+1.41%)
Feb 11, 2014 80.12 80.62 78.99 80.41 2,188,627 +1.07(+1.35%)
Feb 10, 2014 79.77 79.93 79.00 79.34 1,725,183 -0.63(-0.79%)
Feb 07, 2014 78.46 81.08 77.77 79.97 2,815,690 +2.62(+3.39%)
Feb 06, 2014 76.90 77.45 76.77 77.35 1,670,545 +0.45(+0.59%)
Feb 05, 2014 76.61 77.26 75.86 76.90 2,094,658 -0.12(-0.16%)
Feb 04, 2014 74.60 78.37 74.19 77.02 2,887,393 +2.63(+3.54%)
Feb 03, 2014 76.00 76.95 74.07 74.39 3,697,813 -1.65(-2.17%)
Jan 31, 2014 75.54 76.80 75.44 76.04 2,434,148 -0.73(-0.95%)
Jan 30, 2014 75.06 77.30 74.98 76.77 2,289,584 +1.79(+2.39%)
Jan 29, 2014 74.43 75.98 74.31 74.98 2,419,858 -0.19(-0.25%)
Jan 28, 2014 73.94 75.30 73.86 75.17 1,317,409 +1.34(+1.81%)
Jan 27, 2014 73.41 74.57 72.83 73.83 1,448,531 +0.56(+0.76%)
Jan 24, 2014 74.40 75.05 73.22 73.27 1,703,239 -1.82(-2.42%)
Jan 23, 2014 75.84 76.33 74.94 75.09 968,313 -1.47(-1.92%)
Jan 22, 2014 76.74 76.93 76.03 76.56 682,830 +0.01(+0.01%)
Jan 21, 2014 77.25 77.70 76.18 76.55 826,593 -0.20(-0.26%)
Jan 17, 2014 76.75 76.75 76.75 0 +0.31(+0.41%)
Jan 16, 2014 76.49 76.70 76.03 76.44 1,125,157 -0.88(-1.14%)
Jan 15, 2014 77.56 78.02 76.97 77.32 2,383,507 -0.24(-0.31%)
Jan 14, 2014 76.75 77.57 76.33 77.56 1,731,338 +0.93(+1.21%)
Jan 13, 2014 78.04 78.35 76.56 76.63 1,335,053 -1.41(-1.81%)
Jan 10, 2014 78.12 78.45 77.32 78.04 1,050,597 -0.11(-0.14%)
Jan 09, 2014 78.25 78.41 77.95 78.15 1,093,919 +0.21(+0.27%)
Jan 08, 2014 77.84 78.12 77.25 77.94 1,604,912 -0.12(-0.15%)
Jan 07, 2014 77.78 78.28 77.64 78.06 1,117,178 +0.68(+0.88%)
Jan 06, 2014 77.80 77.94 77.09 77.38 916,612 -0.16(-0.21%)
Jan 03, 2014 77.83 77.88 76.96 77.54 946,591 -0.21(-0.27%)
Jan 02, 2014 77.44 77.78 76.53 77.75 1,292,288 -0.45(-0.58%)
Dec 31, 2013 78.20 78.20 78.20 0 +0.62(+0.80%)
Dec 30, 2013 77.26 77.59 76.80 77.58 598,611 +0.11(+0.14%)
Dec 27, 2013 77.14 77.59 76.81 77.47 722,922 +0.28(+0.36%)
Dec 26, 2013 76.77 77.48 76.56 77.19 566,554 +0.45(+0.59%)
Dec 24, 2013 76.50 76.81 75.81 76.74 394,037 +0.51(+0.67%)
Dec 23, 2013 76.55 76.79 75.48 76.23 909,968 +0.23(+0.30%)
Dec 20, 2013 74.11 76.16 73.80 76.00 3,826,562 +2.18(+2.95%)
Dec 19, 2013 74.29 74.29 73.40 73.82 1,019,818 -0.43(-0.58%)
Dec 18, 2013 73.18 74.31 72.04 74.25 1,156,585 +1.41(+1.94%)
Dec 17, 2013 73.46 73.77 72.83 72.84 896,209 -0.82(-1.11%)
Dec 16, 2013 71.16 73.89 71.16 73.66 1,215,225 +1.46(+2.02%)
Dec 13, 2013 72.17 72.68 72.05 72.20 925,245 +0.19(+0.26%)
Dec 12, 2013 73.37 73.37 71.59 72.01 1,321,227 +0.05(+0.07%)
Dec 11, 2013 73.99 74.13 71.75 71.96 1,527,291 -1.85(-2.51%)
Dec 10, 2013 74.02 74.28 73.54 73.81 685,516 -0.48(-0.65%)
Dec 09, 2013 74.93 75.32 74.12 74.29 1,025,602 -0.44(-0.59%)
Dec 06, 2013 74.26 74.77 73.78 74.73 1,301,668 +1.03(+1.40%)
Dec 05, 2013 73.73 74.08 73.18 73.70 1,261,342 -0.24(-0.32%)
Dec 04, 2013 72.97 74.90 72.44 73.94 2,478,156 +0.54(+0.74%)
Dec 03, 2013 73.97 74.28 73.21 73.40 1,363,994 -0.88(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.